山石网科 (688030) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	18.20	18.81	0.78	4.33%	18.05	19.00	47255	8790	2.62%
2025-07-31	17.96	18.03	0.07	0.39%	17.96	18.48	32820	5980	1.82%
2025-07-30	17.97	17.96	-0.04	-0.22%	17.80	18.25	21769	3920	1.21%
2025-07-29	18.14	18.00	-0.18	-0.99%	17.85	18.14	16030	2879	0.89%
2025-07-28	17.95	18.18	0.43	2.42%	17.69	18.38	30440	5494	1.69%
2025-07-25	17.37	17.75	0.39	2.25%	17.30	17.75	22130	3879	1.23%
2025-07-24	17.37	17.36	0.14	0.81%	17.23	17.71	26340	4572	1.46%
2025-07-23	17.43	17.22	-0.17	-0.98%	17.19	17.45	16123	2793	0.89%
2025-07-22	17.47	17.39	-0.09	-0.51%	17.28	17.61	16002	2791	0.89%
2025-07-21	17.62	17.48	0.03	0.17%	17.29	17.62	20954	3655	1.16%
2025-07-18	17.55	17.45	-0.13	-0.74%	17.35	17.73	28236	4936	1.57%
2025-07-17	16.92	17.58	0.60	3.53%	16.89	17.75	42138	7316	2.34%
2025-07-16	16.78	16.98	0.17	1.01%	16.64	17.25	26646	4528	1.48%
2025-07-15	16.15	16.81	0.52	3.19%	16.11	16.92	34028	5624	1.89%
2025-07-14	16.50	16.29	0.14	0.87%	16.16	16.60	20456	3337	1.13%
2025-07-11	15.88	16.15	0.29	1.83%	15.76	16.18	20488	3285	1.14%
2025-07-10	15.84	15.86	0.09	0.57%	15.65	16.01	17321	2741	0.96%
2025-07-09	15.85	15.77	-0.08	-0.50%	15.66	15.88	14452	2282	0.80%
2025-07-08	15.82	15.85	0.12	0.76%	15.71	15.92	9112	1444	0.51%
2025-07-07	15.59	15.73	0.07	0.45%	15.59	15.80	9275	1456	0.51%
2025-07-04	15.83	15.66	-0.13	-0.82%	15.54	15.83	14601	2290	0.81%
2025-07-03	15.76	15.79	0.17	1.09%	15.60	15.97	19561	3094	1.09%
2025-07-02	15.80	15.62	-0.10	-0.64%	15.50	15.80	13699	2138	0.76%
2025-07-01	15.99	15.72	-0.27	-1.69%	15.72	16.21	13197	2090	0.73%
2025-06-30	16.21	15.99	0.25	1.59%	15.86	16.29	14198	2270	0.79%
2025-06-27	15.85	15.74	-0.14	-0.88%	15.71	16.09	21864	3464	1.21%
2025-06-26	15.87	15.88	0.05	0.32%	15.65	16.24	23245	3701	1.29%
2025-06-25	15.70	15.83	0.14	0.89%	15.44	15.85	15226	2392	0.84%
2025-06-24	15.30	15.69	0.42	2.75%	15.21	15.74	12641	1963	0.70%
2025-06-23	14.86	15.27	0.50	3.39%	14.64	15.28	11577	1743	0.64%
2025-06-20	15.20	14.77	-0.29	-1.93%	14.73	15.23	10399	1552	0.58%
2025-06-19	15.37	15.06	-0.25	-1.63%	15.00	15.68	13084	2010	0.73%
2025-06-18	15.20	15.31	0.05	0.33%	15.12	15.40	12754	1948	0.71%
2025-06-17	15.20	15.26	0.06	0.39%	15.06	15.32	9624	1462	0.53%
2025-06-16	15.03	15.20	0.25	1.67%	14.96	15.35	9261	1408	0.51%
2025-06-13	15.26	14.95	-0.35	-2.29%	14.92	15.26	13557	2037	0.75%
2025-06-12	15.26	15.30	0.02	0.13%	15.04	15.40	9059	1382	0.50%
2025-06-11	15.27	15.28	0.01	0.07%	15.24	15.57	8767	1349	0.49%
2025-06-10	15.69	15.27	-0.31	-1.99%	15.02	15.70	16289	2487	0.90%
2025-06-09	15.58	15.58	-0.02	-0.13%	15.51	15.76	17267	2696	0.96%
2025-06-06	15.34	15.60	0.27	1.76%	15.26	15.75	15674	2434	0.87%
2025-06-05	15.03	15.33	0.30	2.00%	14.98	15.45	15611	2371	0.87%
2025-06-04	14.95	15.03	0.08	0.54%	14.95	15.19	9173	1383	0.51%
2025-06-03	14.91	14.95	0.10	0.67%	14.83	15.30	10430	1573	0.58%
2025-05-30	15.24	14.85	-0.41	-2.69%	14.78	15.26	9669	1446	0.54%
2025-05-29	14.60	15.26	0.60	4.09%	14.60	15.27	14228	2140	0.79%
2025-05-28	14.81	14.66	-0.10	-0.68%	14.61	14.93	6652	979	0.37%
2025-05-27	15.05	14.76	-0.11	-0.74%	14.66	15.05	8061	1188	0.45%
2025-05-26	14.95	14.87	0.07	0.47%	14.70	15.01	8364	1242	0.46%
2025-05-23	15.02	14.80	-0.17	-1.14%	14.80	15.35	12074	1816	0.67%
2025-05-22	15.09	14.97	-0.08	-0.53%	14.92	15.33	11809	1785	0.66%
2025-05-21	15.38	15.05	-0.31	-2.02%	14.97	15.38	12939	1955	0.72%
2025-05-20	15.31	15.36	0.11	0.72%	15.15	15.43	10213	1565	0.57%
2025-05-19	15.04	15.25	0.16	1.06%	14.96	15.35	9917	1505	0.55%
2025-05-16	15.24	15.09	-0.07	-0.46%	15.01	15.31	9705	1476	0.54%
2025-05-15	15.45	15.16	-0.19	-1.24%	15.04	15.48	11082	1680	0.61%
2025-05-14	15.54	15.35	-0.24	-1.54%	15.25	15.76	13617	2103	0.76%
2025-05-13	15.93	15.59	-0.14	-0.89%	15.50	15.94	13138	2059	0.73%
2025-05-12	15.94	15.73	0.02	0.13%	15.64	15.99	21839	3445	1.21%
2025-05-09	16.18	15.71	-0.45	-2.78%	15.71	16.26	10241	1623	0.57%
2025-05-08	15.85	16.16	0.37	2.34%	15.76	16.23	17991	2894	1.00%
2025-05-07	16.13	15.79	-0.06	-0.38%	15.61	16.25	13762	2184	0.76%
2025-05-06	15.77	15.85	0.18	1.15%	15.65	16.10	14307	2278	0.79%
2025-04-30	15.02	15.67	0.65	4.33%	15.02	15.70	17482	2718	0.97%
2025-04-29	14.65	15.02	0.27	1.83%	14.54	15.18	11647	1740	0.65%
2025-04-28	15.03	14.75	-0.17	-1.14%	14.55	15.04	14053	2080	0.78%
2025-04-25	15.19	14.92	-0.37	-2.42%	14.71	15.36	15636	2336	0.87%
2025-04-24	15.46	15.29	-0.28	-1.80%	15.18	15.69	11284	1733	0.63%